KissMeData/270660/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16820	-500	5	-2.89	1557421130	91480	39.17	17490	17490	16820	22500	12130	17320	17025.54	-16508	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2062	72.81	3.15	12	0.75	231.00	5342.00	57500	20240223	-70.75	11320	20231206	48.59	57500	-70.75	20240223	11800	42.54	20240104	57500	-70.75	20240223	11320	48.59	20231206	4.01	N	270660	500	61 억	N	N	67	N	N
3	20241129	151210	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16830	-490	5	-2.83	1484161220	87129	37.31	17490	17490	16830	22500	12130	17320	17034.07	-15405	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2064	72.86	3.15	12	0.71	231.00	5342.00	57500	20240223	-70.73	11320	20231206	48.67	57500	-70.73	20240223	11800	42.63	20240104	57500	-70.73	20240223	11320	48.67	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
4	20241129	141212	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	-150	5	-0.87	1210785100	70984	30.39	17490	17490	16830	22500	12130	17320	17057.16	-11185	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2105	74.33	3.21	12	0.58	231.00	5342.00	57500	20240223	-70.14	11320	20231206	51.68	57500	-70.14	20240223	11800	45.51	20240104	57500	-70.14	20240223	11320	51.68	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
5	20241129	131206	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17040	-280	5	-1.62	973443010	57158	24.47	17490	17490	16830	22500	12130	17320	17030.74	-8642	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2089	73.77	3.19	12	0.47	231.00	5342.00	57500	20240223	-70.37	11320	20231206	50.53	57500	-70.37	20240223	11800	44.41	20240104	57500	-70.37	20240223	11320	50.53	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
6	20241129	121210	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17030	-290	5	-1.67	890592620	52288	22.39	17490	17490	16830	22500	12130	17320	17032.45	-8930	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2088	73.72	3.19	12	0.43	231.00	5342.00	57500	20240223	-70.38	11320	20231206	50.44	57500	-70.38	20240223	11800	44.32	20240104	57500	-70.38	20240223	11320	50.44	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
7	20241129	111211	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16900	-420	5	-2.42	775005610	45468	19.47	17490	17490	16830	22500	12130	17320	17045.08	-7407	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2072	73.16	3.16	12	0.37	231.00	5342.00	57500	20240223	-70.61	11320	20231206	49.29	57500	-70.61	20240223	11800	43.22	20240104	57500	-70.61	20240223	11320	49.29	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
8	20241129	101203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17020	-300	5	-1.73	651572790	38173	16.34	17490	17490	16840	22500	12130	17320	17068.94	-5528	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2087	73.68	3.19	12	0.31	231.00	5342.00	57500	20240223	-70.40	11320	20231206	50.35	57500	-70.40	20240223	11800	44.24	20240104	57500	-70.40	20240223	11320	50.35	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
9	20241129	091209	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17030	-290	5	-1.67	240066240	14060	6.02	17490	17490	16940	22500	12130	17320	17074.41	-2229	18233	17776	17493	17036	16753	17635	16895	61	5180	500	10730	10	1	12261742	2088	73.72	3.19	12	0.11	231.00	5342.00	57500	20240223	-70.38	11320	20231206	50.44	57500	-70.38	20240223	11800	44.32	20240104	57500	-70.38	20240223	11320	50.44	20231206	4.01	N	270660	500	61 억	N	N	0	N	N
10	20241128	161152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17320	-110	5	-0.63	4063882410	231835	83.89	17950	17950	17210	22650	12210	17430	17529.37	-60559	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2124	74.98	3.24	12	1.89	231.00	5342.00	57500	20240223	-69.88	11320	20231206	53.00	57500	-69.88	20240223	11800	46.78	20240104	57500	-69.88	20240223	11320	53.00	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
11	20241128	151214	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17370	-60	5	-0.34	3987816830	227446	82.30	17950	17950	17210	22650	12210	17430	17533.03	-60844	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2130	75.19	3.25	12	1.85	231.00	5342.00	57500	20240223	-69.79	11320	20231206	53.45	57500	-69.79	20240223	11800	47.20	20240104	57500	-69.79	20240223	11320	53.45	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
12	20241128	141211	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17370	-60	5	-0.34	3801000570	216696	78.41	17950	17950	17210	22650	12210	17430	17540.70	-60291	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2130	75.19	3.25	12	1.77	231.00	5342.00	57500	20240223	-69.79	11320	20231206	53.45	57500	-69.79	20240223	11800	47.20	20240104	57500	-69.79	20240223	11320	53.45	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
13	20241128	131210	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17320	-110	5	-0.63	3578310910	203797	73.74	17950	17950	17210	22650	12210	17430	17558.21	-58918	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2124	74.98	3.24	12	1.66	231.00	5342.00	57500	20240223	-69.88	11320	20231206	53.00	57500	-69.88	20240223	11800	46.78	20240104	57500	-69.88	20240223	11320	53.00	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
14	20241128	121210	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17380	-50	5	-0.29	3430561390	195276	70.66	17950	17950	17210	22650	12210	17430	17567.76	-55956	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2131	75.24	3.25	12	1.59	231.00	5342.00	57500	20240223	-69.77	11320	20231206	53.53	57500	-69.77	20240223	11800	47.29	20240104	57500	-69.77	20240223	11320	53.53	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
15	20241128	111213	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17230	-200	5	-1.15	3218412550	182990	66.21	17950	17950	17230	22650	12210	17430	17587.91	-55246	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2113	74.59	3.23	12	1.49	231.00	5342.00	57500	20240223	-70.03	11320	20231206	52.21	57500	-70.03	20240223	11800	46.02	20240104	57500	-70.03	20240223	11320	52.21	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
16	20241128	101211	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17420	-10	5	-0.06	2896069230	164373	59.48	17950	17950	17310	22650	12210	17430	17618.89	-52882	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2136	75.41	3.26	12	1.34	231.00	5342.00	57500	20240223	-69.70	11320	20231206	53.89	57500	-69.70	20240223	11800	47.63	20240104	57500	-69.70	20240223	11320	53.89	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
17	20241128	091208	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17550	120	2	0.69	1729766010	97646	35.33	17950	17950	17500	22650	12210	17430	17714.66	-36630	18763	18096	17133	16466	15503	18430	16800	61	5220	500	10800	10	1	12261742	2152	75.97	3.29	12	0.80	231.00	5342.00	57500	20240223	-69.48	11320	20231206	55.04	57500	-69.48	20240223	11800	48.73	20240104	57500	-69.48	20240223	11320	55.04	20231206	3.99	N	270660	500	61 억	N	N	124	N	N
18	20241127	161138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17430	770	2	4.62	4708400270	274571	294.75	16660	17800	16170	21650	11670	16660	17147.42	34872	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2137	75.45	3.26	12	2.24	231.00	5342.00	57500	20240223	-69.69	11320	20231206	53.98	57500	-69.69	20240223	11800	47.71	20240104	57500	-69.69	20240223	11320	53.98	20231206	3.97	N	270660	500	61 억	N	N	124	N	N
19	20241127	151202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17310	650	2	3.90	4528532550	264239	283.66	16660	17800	16170	21650	11670	16660	17138.03	33920	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2123	74.94	3.24	12	2.15	231.00	5342.00	57500	20240223	-69.90	11320	20231206	52.92	57500	-69.90	20240223	11800	46.69	20240104	57500	-69.90	20240223	11320	52.92	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
20	20241127	141157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17460	800	2	4.80	3806458330	222794	239.17	16660	17800	16170	21650	11670	16660	17085.12	24388	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2141	75.58	3.27	12	1.82	231.00	5342.00	57500	20240223	-69.63	11320	20231206	54.24	57500	-69.63	20240223	11800	47.97	20240104	57500	-69.63	20240223	11320	54.24	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
21	20241127	131152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16890	230	2	1.38	1556900070	93402	100.27	16660	17080	16170	21650	11670	16660	16668.81	8846	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2071	73.12	3.16	12	0.76	231.00	5342.00	57500	20240223	-70.63	11320	20231206	49.20	57500	-70.63	20240223	11800	43.14	20240104	57500	-70.63	20240223	11320	49.20	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
22	20241127	121205	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17010	350	2	2.10	1222243820	73649	79.06	16660	17030	16170	21650	11670	16660	16595.52	5147	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2086	73.64	3.18	12	0.60	231.00	5342.00	57500	20240223	-70.42	11320	20231206	50.27	57500	-70.42	20240223	11800	44.15	20240104	57500	-70.42	20240223	11320	50.27	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
23	20241127	111200	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16450	-210	5	-1.26	572350800	34994	37.57	16660	16660	16170	21650	11670	16660	16355.61	-2995	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2017	71.21	3.08	12	0.29	231.00	5342.00	57500	20240223	-71.39	11320	20231206	45.32	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11320	45.32	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
24	20241127	101200	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16240	-420	5	-2.52	437985380	26786	28.75	16660	16660	16170	21650	11670	16660	16351.19	-1767	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	1991	70.30	3.04	12	0.22	231.00	5342.00	57500	20240223	-71.76	11320	20231206	43.46	57500	-71.76	20240223	11800	37.63	20240104	57500	-71.76	20240223	11320	43.46	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
25	20241127	091159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16400	-260	5	-1.56	127985840	7752	8.32	16660	16660	16400	21650	11670	16660	16509.89	-2090	17193	16926	16613	16346	16033	17060	16480	61	4990	500	10320	10	1	12261742	2011	71.00	3.07	12	0.06	231.00	5342.00	57500	20240223	-71.48	11320	20231206	44.88	57500	-71.48	20240223	11800	38.98	20240104	57500	-71.48	20240223	11320	44.88	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
26	20241126	161140	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16660	10	2	0.06	1530209710	92237	92.10	16470	16880	16300	21600	11660	16650	16589.72	-1254	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2043	72.12	3.12	12	0.75	231.00	5342.00	57500	20240223	-71.03	11320	20231206	47.17	57500	-71.03	20240223	11800	41.19	20240104	57500	-71.03	20240223	11320	47.17	20231206	3.97	N	270660	500	61 억	N	N	448	N	N
27	20241126	151153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16610	-40	5	-0.24	1494582560	90098	89.96	16470	16880	16300	21600	11660	16650	16588.36	-1394	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2037	71.90	3.11	12	0.73	231.00	5342.00	57500	20240223	-71.11	11320	20231206	46.73	57500	-71.11	20240223	11800	40.76	20240104	57500	-71.11	20240223	11320	46.73	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
28	20241126	141154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16640	-10	5	-0.06	1334869660	80494	80.37	16470	16880	16300	21600	11660	16650	16583.41	-6806	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2040	72.03	3.11	12	0.66	231.00	5342.00	57500	20240223	-71.06	11320	20231206	47.00	57500	-71.06	20240223	11800	41.02	20240104	57500	-71.06	20240223	11320	47.00	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
29	20241126	131149	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16690	40	2	0.24	1201458330	72490	72.38	16470	16880	16300	21600	11660	16650	16574.05	-4513	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2046	72.25	3.12	12	0.59	231.00	5342.00	57500	20240223	-70.97	11320	20231206	47.44	57500	-70.97	20240223	11800	41.44	20240104	57500	-70.97	20240223	11320	47.44	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
30	20241126	121156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16580	-70	5	-0.42	1049035410	63334	63.24	16470	16880	16300	21600	11660	16650	16563.44	-6809	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2033	71.77	3.10	12	0.52	231.00	5342.00	57500	20240223	-71.17	11320	20231206	46.47	57500	-71.17	20240223	11800	40.51	20240104	57500	-71.17	20240223	11320	46.47	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
31	20241126	111159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16700	50	2	0.30	558580930	33956	33.91	16470	16700	16300	21600	11660	16650	16449.70	1883	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2048	72.29	3.13	12	0.28	231.00	5342.00	57500	20240223	-70.96	11320	20231206	47.53	57500	-70.96	20240223	11800	41.53	20240104	57500	-70.96	20240223	11320	47.53	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
32	20241126	101209	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16430	-220	5	-1.32	453572190	27610	27.57	16470	16650	16300	21600	11660	16650	16427.22	1240	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2015	71.13	3.08	12	0.23	231.00	5342.00	57500	20240223	-71.43	11320	20231206	45.14	57500	-71.43	20240223	11800	39.24	20240104	57500	-71.43	20240223	11320	45.14	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
33	20241126	091157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16520	-130	5	-0.78	173550520	10574	10.56	16470	16650	16300	21600	11660	16650	16411.26	-875	17136	16892	16486	16242	15836	17015	16365	61	4950	500	10320	10	1	12261742	2026	71.52	3.09	12	0.09	231.00	5342.00	57500	20240223	-71.27	11320	20231206	45.94	57500	-71.27	20240223	11800	40.00	20240104	57500	-71.27	20240223	11320	45.94	20231206	3.97	N	270660	500	61 억	N	N	1	N	N
34	20241125	161126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16650	540	2	3.35	1637144430	99266	68.87	16080	16730	16080	20900	11280	16110	16491.81	25699	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2042	72.08	3.12	12	0.81	231.00	5342.00	57500	20240223	-71.04	11320	20231206	47.08	57500	-71.04	20240223	11800	41.10	20240104	57500	-71.04	20240223	11320	47.08	20231206	4.01	N	270660	500	61 억	N	N	1	N	N
35	20241125	151150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16650	540	2	3.35	1546699870	93831	65.10	16080	16730	16080	20900	11280	16110	16483.92	25394	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2042	72.08	3.12	12	0.77	231.00	5342.00	57500	20240223	-71.04	11320	20231206	47.08	57500	-71.04	20240223	11800	41.10	20240104	57500	-71.04	20240223	11320	47.08	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
36	20241125	141146	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16460	350	2	2.17	1163340190	70740	49.08	16080	16630	16080	20900	11280	16110	16445.33	17952	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2018	71.26	3.08	12	0.58	231.00	5342.00	57500	20240223	-71.37	11320	20231206	45.41	57500	-71.37	20240223	11800	39.49	20240104	57500	-71.37	20240223	11320	45.41	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
37	20241125	131138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16530	420	2	2.61	1013347510	61657	42.78	16080	16630	16080	20900	11280	16110	16435.28	17785	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2027	71.56	3.09	12	0.50	231.00	5342.00	57500	20240223	-71.25	11320	20231206	46.02	57500	-71.25	20240223	11800	40.08	20240104	57500	-71.25	20240223	11320	46.02	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
38	20241125	121152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16440	330	2	2.05	919771100	55981	38.84	16080	16630	16080	20900	11280	16110	16430.10	17270	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2016	71.17	3.08	12	0.46	231.00	5342.00	57500	20240223	-71.41	11320	20231206	45.23	57500	-71.41	20240223	11800	39.32	20240104	57500	-71.41	20240223	11320	45.23	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
39	20241125	111145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16350	240	2	1.49	782454530	47607	33.03	16080	16630	16080	20900	11280	16110	16435.76	14108	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2005	70.78	3.06	12	0.39	231.00	5342.00	57500	20240223	-71.57	11320	20231206	44.43	57500	-71.57	20240223	11800	38.56	20240104	57500	-71.57	20240223	11320	44.43	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
40	20241125	101129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16460	350	2	2.17	596737620	36274	25.17	16080	16630	16080	20900	11280	16110	16450.91	11998	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2018	71.26	3.08	12	0.30	231.00	5342.00	57500	20240223	-71.37	11320	20231206	45.41	57500	-71.37	20240223	11800	39.49	20240104	57500	-71.37	20240223	11320	45.41	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
41	20241125	091133	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16500	390	2	2.42	176647940	10819	7.51	16080	16520	16080	20900	11280	16110	16327.73	5258	17296	16702	16346	15752	15396	17000	16050	61	4790	500	9980	10	1	12261742	2023	71.43	3.09	12	0.09	231.00	5342.00	57500	20240223	-71.30	11320	20231206	45.76	57500	-71.30	20240223	11800	39.83	20240104	57500	-71.30	20240223	11320	45.76	20231206	4.01	N	270660	500	61 억	N	N	4	N	N
42	20241122	161029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16110	460	2	2.94	2328268970	141891	180.45	16000	16940	15990	20300	10960	15650	16408.93	16258	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1975	69.74	3.02	12	1.16	231.00	5342.00	57500	20240223	-71.98	11320	20231206	42.31	57500	-71.98	20240223	11800	36.53	20240104	57500	-71.98	20240223	11320	42.31	20231206	3.99	N	270660	500	61 억	N	N	4	N	N
43	20241122	151043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16130	480	2	3.07	2276385310	138672	176.36	16000	16940	15990	20300	10960	15650	16415.61	15149	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1978	69.83	3.02	12	1.13	231.00	5342.00	57500	20240223	-71.95	11320	20231206	42.49	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	11320	42.49	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
44	20241122	141045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16250	600	2	3.83	2192578350	133485	169.76	16000	16940	15990	20300	10960	15650	16425.65	15581	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1993	70.35	3.04	12	1.09	231.00	5342.00	57500	20240223	-71.74	11320	20231206	43.55	57500	-71.74	20240223	11800	37.71	20240104	57500	-71.74	20240223	11320	43.55	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
45	20241122	131039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16250	600	2	3.83	2096220590	127545	162.20	16000	16940	15990	20300	10960	15650	16435.15	15874	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1993	70.35	3.04	12	1.04	231.00	5342.00	57500	20240223	-71.74	11320	20231206	43.55	57500	-71.74	20240223	11800	37.71	20240104	57500	-71.74	20240223	11320	43.55	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
46	20241122	121046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16130	480	2	3.07	1984201580	120622	153.40	16000	16940	15990	20300	10960	15650	16449.75	14588	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1978	69.83	3.02	12	0.98	231.00	5342.00	57500	20240223	-71.95	11320	20231206	42.49	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	11320	42.49	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
47	20241122	111036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16230	580	2	3.71	1876243820	113940	144.90	16000	16940	15990	20300	10960	15650	16466.95	13783	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1990	70.26	3.04	12	0.93	231.00	5342.00	57500	20240223	-71.77	11320	20231206	43.37	57500	-71.77	20240223	11800	37.54	20240104	57500	-71.77	20240223	11320	43.37	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
48	20241122	101055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16150	500	2	3.19	1748680480	106076	134.90	16000	16940	15990	20300	10960	15650	16485.17	12367	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	1980	69.91	3.02	12	0.87	231.00	5342.00	57500	20240223	-71.91	11320	20231206	42.67	57500	-71.91	20240223	11800	36.86	20240104	57500	-71.91	20240223	11320	42.67	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
49	20241122	091046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16540	890	2	5.69	1134034640	68549	87.18	16000	16940	15990	20300	10960	15650	16543.42	12894	16623	16136	15863	15376	15103	16000	15240	61	4650	500	9700	10	1	12261742	2028	71.60	3.10	12	0.56	231.00	5342.00	57500	20240223	-71.23	11320	20231206	46.11	57500	-71.23	20240223	11800	40.17	20240104	57500	-71.23	20240223	11320	46.11	20231206	3.99	N	270660	500	61 억	N	N	66	N	N
50	20241121	161036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15650	-580	5	-3.57	1207856000	76446	91.92	16050	16350	15590	21050	11370	16230	15800.45	-3687	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1919	67.75	2.93	12	0.62	231.00	5342.00	57500	20240223	-72.78	11320	20231206	38.25	57500	-72.78	20240223	11800	32.63	20240104	57500	-72.78	20240223	11320	38.25	20231206	3.78	N	270660	500	61 억	N	N	66	N	N
51	20241121	151057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15630	-600	5	-3.70	1166774680	73820	88.76	16050	16350	15590	21050	11370	16230	15805.59	-3260	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1917	67.66	2.93	12	0.60	231.00	5342.00	57500	20240223	-72.82	11320	20231206	38.07	57500	-72.82	20240223	11800	32.46	20240104	57500	-72.82	20240223	11320	38.07	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
52	20241121	141054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15660	-570	5	-3.51	1021053230	64516	77.57	16050	16350	15590	21050	11370	16230	15826.27	-2328	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1920	67.79	2.93	12	0.53	231.00	5342.00	57500	20240223	-72.77	11320	20231206	38.34	57500	-72.77	20240223	11800	32.71	20240104	57500	-72.77	20240223	11320	38.34	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
53	20241121	131047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15750	-480	5	-2.96	864016660	54567	65.61	16050	16350	15590	21050	11370	16230	15833.95	-4242	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1931	68.18	2.95	12	0.45	231.00	5342.00	57500	20240223	-72.61	11320	20231206	39.13	57500	-72.61	20240223	11800	33.47	20240104	57500	-72.61	20240223	11320	39.13	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
54	20241121	121047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15720	-510	5	-3.14	723598300	45599	54.83	16050	16350	15680	21050	11370	16230	15868.62	-3642	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1928	68.05	2.94	12	0.37	231.00	5342.00	57500	20240223	-72.66	11320	20231206	38.87	57500	-72.66	20240223	11800	33.22	20240104	57500	-72.66	20240223	11320	38.87	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
55	20241121	111051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15780	-450	5	-2.77	524058400	32917	39.58	16050	16350	15720	21050	11370	16230	15920.47	-3040	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1935	68.31	2.95	12	0.27	231.00	5342.00	57500	20240223	-72.56	11320	20231206	39.40	57500	-72.56	20240223	11800	33.73	20240104	57500	-72.56	20240223	11320	39.40	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
56	20241121	101050	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15910	-320	5	-1.97	388209210	24323	29.25	16050	16350	15790	21050	11370	16230	15960.43	-1766	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1951	68.87	2.98	12	0.20	231.00	5342.00	57500	20240223	-72.33	11320	20231206	40.55	57500	-72.33	20240223	11800	34.83	20240104	57500	-72.33	20240223	11320	40.55	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
57	20241121	091052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16030	-200	5	-1.23	75647490	4688	5.64	16050	16350	16030	21050	11370	16230	16136.13	230	16916	16572	16366	16022	15816	16470	15920	61	4820	500	10060	10	1	12261742	1966	69.39	3.00	12	0.04	231.00	5342.00	57500	20240223	-72.12	11320	20231206	41.61	57500	-72.12	20240223	11800	35.85	20240104	57500	-72.12	20240223	11320	41.61	20231206	3.78	N	270660	500	61 억	N	N	126	N	N
58	20241120	161042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16230	-120	5	-0.73	1361568160	82579	31.65	16440	16710	16160	21250	11450	16350	16488.65	665	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	1990	70.26	3.04	12	0.67	231.00	5342.00	57500	20240223	-71.77	11320	20231206	43.37	57500	-71.77	20240223	11800	37.54	20240104	57500	-71.77	20240223	11320	43.37	20231206	3.77	N	270660	500	61 억	N	N	126	N	N
59	20241120	151056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16250	-100	5	-0.61	1309308770	79360	30.42	16440	16710	16160	21250	11450	16350	16498.37	-468	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	1993	70.35	3.04	12	0.65	231.00	5342.00	57500	20240223	-71.74	11320	20231206	43.55	57500	-71.74	20240223	11800	37.71	20240104	57500	-71.74	20240223	11320	43.55	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
60	20241120	141059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16360	10	2	0.06	1159794680	70170	26.89	16440	16710	16350	21250	11450	16350	16528.38	-770	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2006	70.82	3.06	12	0.57	231.00	5342.00	57500	20240223	-71.55	11320	20231206	44.52	57500	-71.55	20240223	11800	38.64	20240104	57500	-71.55	20240223	11320	44.52	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
61	20241120	131100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16460	110	2	0.67	1017087290	61475	23.56	16440	16710	16380	21250	11450	16350	16544.76	900	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2018	71.26	3.08	12	0.50	231.00	5342.00	57500	20240223	-71.37	11320	20231206	45.41	57500	-71.37	20240223	11800	39.49	20240104	57500	-71.37	20240223	11320	45.41	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
62	20241120	121057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16550	200	2	1.22	897580830	54224	20.78	16440	16710	16380	21250	11450	16350	16553.24	2939	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2029	71.65	3.10	12	0.44	231.00	5342.00	57500	20240223	-71.22	11320	20231206	46.20	57500	-71.22	20240223	11800	40.25	20240104	57500	-71.22	20240223	11320	46.20	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
63	20241120	111101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16560	210	2	1.28	824599240	49805	19.09	16440	16710	16380	21250	11450	16350	16556.60	2408	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2031	71.69	3.10	12	0.41	231.00	5342.00	57500	20240223	-71.20	11320	20231206	46.29	57500	-71.20	20240223	11800	40.34	20240104	57500	-71.20	20240223	11320	46.29	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
64	20241120	101059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16480	130	2	0.80	579492290	35052	13.43	16440	16690	16380	21250	11450	16350	16532.41	548	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2021	71.34	3.08	12	0.29	231.00	5342.00	57500	20240223	-71.34	11320	20231206	45.58	57500	-71.34	20240223	11800	39.66	20240104	57500	-71.34	20240223	11320	45.58	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
65	20241120	091059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16450	100	2	0.61	156923290	9534	3.65	16440	16560	16380	21250	11450	16350	16459.45	-1594	17696	17022	16486	15812	15276	17360	16150	61	4900	500	10130	10	1	12261742	2017	71.21	3.08	12	0.08	231.00	5342.00	57500	20240223	-71.39	11320	20231206	45.32	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11320	45.32	20231206	3.77	N	270660	500	61 억	N	N	250	N	N
66	20241119	160958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16350	440	2	2.77	4325081430	260421	196.28	15950	17160	15950	20650	11140	15910	16608.14	-11889	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2005	70.78	3.06	12	2.12	231.00	5342.00	57500	20240223	-71.57	11320	20231206	44.43	57500	-71.57	20240223	11800	38.56	20240104	57500	-71.57	20240223	11320	44.43	20231206	3.84	N	270660	500	61 억	N	N	250	N	N
67	20241119	151014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16390	480	2	3.02	4250712630	255877	192.85	15950	17160	15950	20650	11140	15910	16612.33	-12175	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2010	70.95	3.07	12	2.09	231.00	5342.00	57500	20240223	-71.50	11320	20231206	44.79	57500	-71.50	20240223	11800	38.90	20240104	57500	-71.50	20240223	11320	44.79	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
68	20241119	141014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16320	410	2	2.58	4075470130	245134	184.76	15950	17160	15950	20650	11140	15910	16625.48	-11507	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2001	70.65	3.06	12	2.00	231.00	5342.00	57500	20240223	-71.62	11320	20231206	44.17	57500	-71.62	20240223	11800	38.31	20240104	57500	-71.62	20240223	11320	44.17	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
69	20241119	131017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16480	570	2	3.58	3809941490	228908	172.53	15950	17160	15950	20650	11140	15910	16643.99	-10647	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2021	71.34	3.08	12	1.87	231.00	5342.00	57500	20240223	-71.34	11320	20231206	45.58	57500	-71.34	20240223	11800	39.66	20240104	57500	-71.34	20240223	11320	45.58	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
70	20241119	121004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16490	580	2	3.65	3658598410	219715	165.60	15950	17160	15950	20650	11140	15910	16651.56	-9996	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2022	71.39	3.09	12	1.79	231.00	5342.00	57500	20240223	-71.32	11320	20231206	45.67	57500	-71.32	20240223	11800	39.75	20240104	57500	-71.32	20240223	11320	45.67	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
71	20241119	111016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16480	570	2	3.58	3484624330	209116	157.61	15950	17160	15950	20650	11140	15910	16663.59	-9970	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2021	71.34	3.08	12	1.71	231.00	5342.00	57500	20240223	-71.34	11320	20231206	45.58	57500	-71.34	20240223	11800	39.66	20240104	57500	-71.34	20240223	11320	45.58	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
72	20241119	101041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16530	620	2	3.90	3128949880	187452	141.28	15950	17160	15950	20650	11140	15910	16692.01	-3454	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	2027	71.56	3.09	12	1.53	231.00	5342.00	57500	20240223	-71.25	11320	20231206	46.02	57500	-71.25	20240223	11800	40.08	20240104	57500	-71.25	20240223	11320	46.02	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
73	20241119	091037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16250	340	2	2.14	134848870	8392	6.33	15950	16260	15950	20650	11140	15910	16068.74	331	16850	16380	15760	15290	14670	16615	15525	61	4740	500	9860	10	1	12261742	1993	70.35	3.04	12	0.07	231.00	5342.00	57500	20240223	-71.74	11320	20231206	43.55	57500	-71.74	20240223	11800	37.71	20240104	57500	-71.74	20240223	11320	43.55	20231206	3.84	N	270660	500	61 억	N	N	245	N	N
74	20241118	161003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15910	410	2	2.65	2096439470	132112	80.72	15500	16230	15140	20150	10850	15500	15868.65	5474	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1951	68.87	2.98	12	1.08	231.00	5342.00	57500	20240223	-72.33	11320	20231206	40.55	57500	-72.33	20240223	11800	34.83	20240104	57500	-72.33	20240223	11320	40.55	20231206	3.99	N	270660	500	61 억	N	N	245	N	N
75	20241118	151016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15890	390	2	2.52	2031203770	128012	78.22	15500	16230	15140	20150	10850	15500	15867.29	5991	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1948	68.79	2.97	12	1.04	231.00	5342.00	57500	20240223	-72.37	11320	20231206	40.37	57500	-72.37	20240223	11800	34.66	20240104	57500	-72.37	20240223	11320	40.37	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
76	20241118	141017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	290	2	1.87	1842615440	116038	70.90	15500	16230	15140	20150	10850	15500	15879.41	4977	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1936	68.35	2.96	12	0.95	231.00	5342.00	57500	20240223	-72.54	11320	20231206	39.49	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11320	39.49	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
77	20241118	131011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15930	430	2	2.77	1667831710	105027	64.18	15500	16230	15140	20150	10850	15500	15880.03	9487	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1953	68.96	2.98	12	0.86	231.00	5342.00	57500	20240223	-72.30	11320	20231206	40.72	57500	-72.30	20240223	11800	35.00	20240104	57500	-72.30	20240223	11320	40.72	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
78	20241118	121015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16030	530	2	3.42	1479423940	93206	56.95	15500	16230	15140	20150	10850	15500	15872.63	13600	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1966	69.39	3.00	12	0.76	231.00	5342.00	57500	20240223	-72.12	11320	20231206	41.61	57500	-72.12	20240223	11800	35.85	20240104	57500	-72.12	20240223	11320	41.61	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
79	20241118	111016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16150	650	2	4.19	1208971530	76432	46.70	15500	16180	15140	20150	10850	15500	15817.61	8509	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1980	69.91	3.02	12	0.62	231.00	5342.00	57500	20240223	-71.91	11320	20231206	42.67	57500	-71.91	20240223	11800	36.86	20240104	57500	-71.91	20240223	11320	42.67	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
80	20241118	101004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	480	2	3.10	807394060	51412	31.41	15500	16180	15140	20150	10850	15500	15704.39	188	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1959	69.18	2.99	12	0.42	231.00	5342.00	57500	20240223	-72.21	11320	20231206	41.17	57500	-72.21	20240223	11800	35.42	20240104	57500	-72.21	20240223	11320	41.17	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
81	20241118	091002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15270	-230	5	-1.48	153141640	10021	6.12	15500	15500	15140	20150	10850	15500	15282.07	-3255	16433	15966	15583	15116	14733	16200	15350	61	4650	500	9610	10	1	12261742	1872	66.10	2.86	12	0.08	231.00	5342.00	57500	20240223	-73.44	11320	20231206	34.89	57500	-73.44	20240223	11800	29.41	20240104	57500	-73.44	20240223	11320	34.89	20231206	3.99	N	270660	500	61 억	N	N	7	N	N
82	20241115	161038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15500	-120	5	-0.77	2526098210	160293	80.40	15280	16050	15200	20300	10940	15620	15760.76	5705	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1901	67.10	2.90	12	1.31	231.00	5342.00	57500	20240223	-73.04	11320	20231206	36.93	57500	-73.04	20240223	11800	31.36	20240104	57500	-73.04	20240223	11320	36.93	20231206	3.79	N	270660	500	61 억	N	N	7	N	N
83	20241115	151111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15590	-30	5	-0.19	2241633920	141967	71.21	15280	16050	15200	20300	10940	15620	15790.18	127	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1912	67.49	2.92	12	1.16	231.00	5342.00	57500	20240223	-72.89	11320	20231206	37.72	57500	-72.89	20240223	11800	32.12	20240104	57500	-72.89	20240223	11320	37.72	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
84	20241115	141100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	170	2	1.09	1874082260	118616	59.50	15280	16050	15200	20300	10940	15620	15800.03	-4095	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1936	68.35	2.96	12	0.97	231.00	5342.00	57500	20240223	-72.54	11320	20231206	39.49	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11320	39.49	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
85	20241115	131059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15810	190	2	1.22	1733674400	109690	55.02	15280	16050	15200	20300	10940	15620	15805.73	-5835	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1939	68.44	2.96	12	0.89	231.00	5342.00	57500	20240223	-72.50	11320	20231206	39.66	57500	-72.50	20240223	11800	33.98	20240104	57500	-72.50	20240223	11320	39.66	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
86	20241115	121059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15600	-20	5	-0.13	1627695500	102943	51.64	15280	16050	15200	20300	10940	15620	15812.18	-9050	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1913	67.53	2.92	12	0.84	231.00	5342.00	57500	20240223	-72.87	11320	20231206	37.81	57500	-72.87	20240223	11800	32.20	20240104	57500	-72.87	20240223	11320	37.81	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
87	20241115	111034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15590	-30	5	-0.19	1405993780	88678	44.48	15280	16050	15200	20300	10940	15620	15855.85	-10044	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1912	67.49	2.92	12	0.72	231.00	5342.00	57500	20240223	-72.89	11320	20231206	37.72	57500	-72.89	20240223	11800	32.12	20240104	57500	-72.89	20240223	11320	37.72	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
88	20241115	101033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15830	210	2	1.34	1018696010	64201	32.20	15280	16040	15200	20300	10940	15620	15868.46	-8972	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1941	68.53	2.96	12	0.52	231.00	5342.00	57500	20240223	-72.47	11320	20231206	39.84	57500	-72.47	20240223	11800	34.15	20240104	57500	-72.47	20240223	11320	39.84	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
89	20241115	090937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15550	-70	5	-0.45	381726800	24236	12.16	15280	15990	15200	20300	10940	15620	15752.04	-4456	16886	16252	15856	15222	14826	16055	15025	61	4680	500	9680	10	1	12261742	1907	67.32	2.91	12	0.20	231.00	5342.00	57500	20240223	-72.96	11320	20231206	37.37	57500	-72.96	20240223	11800	31.78	20240104	57500	-72.96	20240223	11320	37.37	20231206	3.79	N	270660	500	61 억	N	N	63	N	N
90	20241114	161027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15540	-800	5	-4.90	3109496170	195110	15.08	16300	16490	15460	21200	11440	16340	15936.92	-15569	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1905	67.27	2.91	12	1.59	231.00	5342.00	57500	20240223	-72.97	11320	20231206	37.28	57500	-72.97	20240223	11800	31.69	20240104	57500	-72.97	20240223	11320	37.28	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
91	20241114	151034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15710	-630	5	-3.86	2697275160	168734	13.04	16300	16490	15700	21200	11440	16340	15985.14	-10697	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1926	68.01	2.94	12	1.38	231.00	5342.00	57500	20240223	-72.68	11320	20231206	38.78	57500	-72.68	20240223	11800	33.14	20240104	57500	-72.68	20240223	11320	38.78	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
92	20241114	141026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15990	-350	5	-2.14	2209163960	137876	10.65	16300	16490	15770	21200	11440	16340	16022.58	-4353	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1961	69.22	2.99	12	1.12	231.00	5342.00	57500	20240223	-72.19	11320	20231206	41.25	57500	-72.19	20240223	11800	35.51	20240104	57500	-72.19	20240223	11320	41.25	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
93	20241114	131027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16080	-260	5	-1.59	2026311170	126464	9.77	16300	16490	15770	21200	11440	16340	16022.55	-5010	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1972	69.61	3.01	12	1.03	231.00	5342.00	57500	20240223	-72.03	11320	20231206	42.05	57500	-72.03	20240223	11800	36.27	20240104	57500	-72.03	20240223	11320	42.05	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
94	20241114	121024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16030	-310	5	-1.90	1891262260	118031	9.12	16300	16490	15770	21200	11440	16340	16023.14	-7417	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1966	69.39	3.00	12	0.96	231.00	5342.00	57500	20240223	-72.12	11320	20231206	41.61	57500	-72.12	20240223	11800	35.85	20240104	57500	-72.12	20240223	11320	41.61	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
95	20241114	111024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15990	-350	5	-2.14	1292215020	80338	6.21	16300	16490	15850	21200	11440	16340	16084.38	-864	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1961	69.22	2.99	12	0.66	231.00	5342.00	57500	20240223	-72.19	11320	20231206	41.25	57500	-72.19	20240223	11800	35.51	20240104	57500	-72.19	20240223	11320	41.25	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
96	20241114	101044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16110	-230	5	-1.41	738434420	45859	3.54	16300	16490	15850	21200	11440	16340	16101.71	-4355	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	1975	69.74	3.02	12	0.37	231.00	5342.00	57500	20240223	-71.98	11320	20231206	42.31	57500	-71.98	20240223	11800	36.53	20240104	57500	-71.98	20240223	11320	42.31	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
97	20241114	091019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16340	0	3	0.00	0	0	0.00	0	0	0	21200	11440	16340	0.00	0	19146	17742	16826	15422	14506	18445	16125	61	4860	500	10130	10	1	12261742	2004	70.74	3.06	12	0.00	231.00	5342.00	57500	20240223	-71.58	11320	20231206	44.35	57500	-71.58	20240223	11800	38.47	20240104	57500	-71.58	20240223	11320	44.35	20231206	3.90	N	270660	500	61 억	N	N	5	N	N
98	20241113	160656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16340	460	2	2.90	22166489310	1281970	725.19	15910	18230	15910	20600	11120	15880	17291.57	14544	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	1999	70.74	3.06	12	10.48	231.00	5342.00	57500	20240223	-71.58	11320	20231206	44.35	57500	-71.58	20240223	11800	38.47	20240104	57500	-71.58	20240223	11320	44.35	20231206	3.92	N	270660	500	61 억	N	N	5	N	N
99	20241113	150728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16460	580	2	3.65	21704534600	1253718	709.21	15910	18230	15910	20600	11120	15880	17312.13	11273	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	2013	71.26	3.08	12	10.25	231.00	5342.00	57500	20240223	-71.37	11320	20231206	45.41	57500	-71.37	20240223	11800	39.49	20240104	57500	-71.37	20240223	11320	45.41	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
100	20241113	140725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16940	1060	2	6.68	19906159000	1146283	648.43	15910	18230	15910	20600	11120	15880	17365.83	-4024	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	2072	73.33	3.17	12	9.37	231.00	5342.00	57500	20240223	-70.54	11320	20231206	49.65	57500	-70.54	20240223	11800	43.56	20240104	57500	-70.54	20240223	11320	49.65	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
101	20241113	130727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17220	1340	2	8.44	16330380290	940088	531.79	15910	18230	15910	20600	11120	15880	17371.12	-12468	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	2106	74.55	3.22	12	7.69	231.00	5342.00	57500	20240223	-70.05	11320	20231206	52.12	57500	-70.05	20240223	11800	45.93	20240104	57500	-70.05	20240223	11320	52.12	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
102	20241113	120717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17330	1450	2	9.13	5331007370	316149	178.84	15910	17450	15910	20600	11120	15880	16862.33	-6935	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	2120	75.02	3.24	12	2.58	231.00	5342.00	57500	20240223	-69.86	11320	20231206	53.09	57500	-69.86	20240223	11800	46.86	20240104	57500	-69.86	20240223	11320	53.09	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
103	20241113	110716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16600	720	2	4.53	1645246290	100703	56.97	15910	16730	15910	20600	11120	15880	16337.61	4201	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	2030	71.86	3.11	12	0.82	231.00	5342.00	57500	20240223	-71.13	11320	20231206	46.64	57500	-71.13	20240223	11800	40.68	20240104	57500	-71.13	20240223	11320	46.64	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
104	20241113	100717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	300	2	1.89	832004680	51295	29.02	15910	16500	15910	20600	11120	15880	16220.00	-503	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	1979	70.04	3.03	12	0.42	231.00	5342.00	57500	20240223	-71.86	11320	20231206	42.93	57500	-71.86	20240223	11800	37.12	20240104	57500	-71.86	20240223	11320	42.93	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
105	20241113	090707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16050	170	2	1.07	88678480	5547	3.14	15910	16150	15910	20600	11120	15880	15986.75	184	16973	16426	16013	15466	15053	16700	15740	61	4720	500	9840	10	1	12231342	1963	69.48	3.00	12	0.05	231.00	5342.00	57500	20240223	-72.09	11320	20231206	41.78	57500	-72.09	20240223	11800	36.02	20240104	57500	-72.09	20240223	11320	41.78	20231206	3.92	N	270660	500	61 억	N	N	0	N	N
106	20241112	160950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15880	240	2	1.53	2825666910	174252	365.03	15600	16560	15600	20300	10950	15640	16216.52	1317	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1942	68.74	2.97	12	1.42	231.00	5342.00	57500	20240223	-72.38	11320	20231206	40.28	57500	-72.38	20240223	11800	34.58	20240104	57500	-72.38	20240223	11320	40.28	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
107	20241112	150958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15960	320	2	2.05	2763333480	170334	356.82	15600	16560	15600	20300	10950	15640	16223.03	1371	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1952	69.09	2.99	12	1.39	231.00	5342.00	57500	20240223	-72.24	11320	20231206	40.99	57500	-72.24	20240223	11800	35.25	20240104	57500	-72.24	20240223	11320	40.99	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
108	20241112	141003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15960	320	2	2.05	2587888900	159315	333.73	15600	16560	15600	20300	10950	15640	16243.85	-47	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1952	69.09	2.99	12	1.30	231.00	5342.00	57500	20240223	-72.24	11320	20231206	40.99	57500	-72.24	20240223	11800	35.25	20240104	57500	-72.24	20240223	11320	40.99	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
109	20241112	131006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15950	310	2	1.98	2493153280	153368	321.28	15600	16560	15600	20300	10950	15640	16256.02	1215	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1951	69.05	2.99	12	1.25	231.00	5342.00	57500	20240223	-72.26	11320	20231206	40.90	57500	-72.26	20240223	11800	35.17	20240104	57500	-72.26	20240223	11320	40.90	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
110	20241112	121000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16130	490	2	3.13	2312788690	142117	297.71	15600	16560	15600	20300	10950	15640	16273.84	3746	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1973	69.83	3.02	12	1.16	231.00	5342.00	57500	20240223	-71.95	11320	20231206	42.49	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	11320	42.49	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
111	20241112	110955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16280	640	2	4.09	2140524050	131474	275.41	15600	16560	15600	20300	10950	15640	16280.97	6966	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1991	70.48	3.05	12	1.07	231.00	5342.00	57500	20240223	-71.69	11320	20231206	43.82	57500	-71.69	20240223	11800	37.97	20240104	57500	-71.69	20240223	11320	43.82	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
112	20241112	100955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16380	740	2	4.73	1617893090	99517	208.47	15600	16560	15600	20300	10950	15640	16257.45	12177	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	2003	70.91	3.07	12	0.81	231.00	5342.00	57500	20240223	-71.51	11320	20231206	44.70	57500	-71.51	20240223	11800	38.81	20240104	57500	-71.51	20240223	11320	44.70	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
113	20241112	090953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16340	700	2	4.48	184839760	11530	24.15	15600	16340	15600	20300	10950	15640	16031.20	3660	16253	15946	15773	15466	15293	15860	15380	61	4660	500	9690	10	1	12231342	1999	70.74	3.06	12	0.09	231.00	5342.00	57500	20240223	-71.58	11320	20231206	44.35	57500	-71.58	20240223	11800	38.47	20240104	57500	-71.58	20240223	11320	44.35	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
114	20241111	160946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15640	-420	5	-2.62	749307770	47417	82.36	16080	16080	15600	20850	11250	16060	15802.58	-5564	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1913	67.71	2.93	12	0.39	231.00	5342.00	57500	20240223	-72.80	10650	20231102	46.85	57500	-72.80	20240223	11800	32.54	20240104	57500	-72.80	20240223	11320	38.16	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
115	20241111	151015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15680	-380	5	-2.37	710491100	44936	78.05	16080	16080	15600	20850	11250	16060	15811.15	-7065	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1918	67.88	2.94	12	0.37	231.00	5342.00	57500	20240223	-72.73	10650	20231102	47.23	57500	-72.73	20240223	11800	32.88	20240104	57500	-72.73	20240223	11320	38.52	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
116	20241111	141001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15610	-450	5	-2.80	629476150	39776	69.09	16080	16080	15600	20850	11250	16060	15825.50	-8134	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1909	67.58	2.92	12	0.33	231.00	5342.00	57500	20240223	-72.85	10650	20231102	46.57	57500	-72.85	20240223	11800	32.29	20240104	57500	-72.85	20240223	11320	37.90	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
117	20241111	130959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15780	-280	5	-1.74	535632090	33812	58.73	16080	16080	15760	20850	11250	16060	15841.45	-5531	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1930	68.31	2.95	12	0.28	231.00	5342.00	57500	20240223	-72.56	10650	20231102	48.17	57500	-72.56	20240223	11800	33.73	20240104	57500	-72.56	20240223	11320	39.40	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
118	20241111	120954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15780	-280	5	-1.74	499896100	31547	54.79	16080	16080	15780	20850	11250	16060	15846.04	-5581	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1930	68.31	2.95	12	0.26	231.00	5342.00	57500	20240223	-72.56	10650	20231102	48.17	57500	-72.56	20240223	11800	33.73	20240104	57500	-72.56	20240223	11320	39.40	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
119	20241111	110953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15860	-200	5	-1.25	339939280	21432	37.23	16080	16080	15800	20850	11250	16060	15861.25	-466	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1940	68.66	2.97	12	0.18	231.00	5342.00	57500	20240223	-72.42	10650	20231102	48.92	57500	-72.42	20240223	11800	34.41	20240104	57500	-72.42	20240223	11320	40.11	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
120	20241111	100947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15820	-240	5	-1.49	258698240	16298	28.31	16080	16080	15800	20850	11250	16060	15872.95	-812	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1935	68.48	2.96	12	0.13	231.00	5342.00	57500	20240223	-72.49	10650	20231102	48.54	57500	-72.49	20240223	11800	34.07	20240104	57500	-72.49	20240223	11320	39.75	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
121	20241111	090944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15860	-200	5	-1.25	52632300	3307	5.74	16080	16080	15800	20850	11250	16060	15915.20	523	16633	16346	16203	15916	15773	16275	15845	61	4790	500	9950	10	1	12231342	1940	68.66	2.97	12	0.03	231.00	5342.00	57500	20240223	-72.42	10650	20231102	48.92	57500	-72.42	20240223	11800	34.41	20240104	57500	-72.42	20240223	11320	40.11	20231206	3.91	N	270660	500	61 억	N	N	0	N	N
122	20241108	160939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16060	-430	5	-2.61	923765310	56729	25.69	16490	16490	16060	21400	11550	16490	16285.16	-14066	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1964	69.52	3.01	12	0.46	231.00	5342.00	57500	20240223	-72.07	10370	20231101	54.87	57500	-72.07	20240223	11800	36.10	20240104	57500	-72.07	20240223	11320	41.87	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
123	20241108	150948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16070	-420	5	-2.55	881570140	54102	24.50	16490	16490	16060	21400	11550	16490	16294.41	-12873	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1966	69.57	3.01	12	0.44	231.00	5342.00	57500	20240223	-72.05	10370	20231101	54.97	57500	-72.05	20240223	11800	36.19	20240104	57500	-72.05	20240223	11320	41.96	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
124	20241108	140946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16090	-400	5	-2.43	813471380	49870	22.58	16490	16490	16060	21400	11550	16490	16311.66	-12227	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1968	69.65	3.01	12	0.41	231.00	5342.00	57500	20240223	-72.02	10370	20231101	55.16	57500	-72.02	20240223	11800	36.36	20240104	57500	-72.02	20240223	11320	42.14	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
125	20241108	130948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16260	-230	5	-1.39	656008770	40131	18.17	16490	16490	16200	21400	11550	16490	16346.51	-9362	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1989	70.39	3.04	12	0.33	231.00	5342.00	57500	20240223	-71.72	10370	20231101	56.80	57500	-71.72	20240223	11800	37.80	20240104	57500	-71.72	20240223	11320	43.64	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
126	20241108	120946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16260	-230	5	-1.39	574600390	35114	15.90	16490	16490	16250	21400	11550	16490	16363.67	-8179	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1989	70.39	3.04	12	0.29	231.00	5342.00	57500	20240223	-71.72	10370	20231101	56.80	57500	-71.72	20240223	11800	37.80	20240104	57500	-71.72	20240223	11320	43.64	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
127	20241108	110945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16330	-160	5	-0.97	514435890	31417	14.22	16490	16490	16260	21400	11550	16490	16374.26	-6170	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1997	70.69	3.06	12	0.26	231.00	5342.00	57500	20240223	-71.60	10370	20231101	57.47	57500	-71.60	20240223	11800	38.39	20240104	57500	-71.60	20240223	11320	44.26	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
128	20241108	100955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16290	-200	5	-1.21	422692860	25800	11.68	16490	16490	16260	21400	11550	16490	16383.24	-5805	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1992	70.52	3.05	12	0.21	231.00	5342.00	57500	20240223	-71.67	10370	20231101	57.09	57500	-71.67	20240223	11800	38.05	20240104	57500	-71.67	20240223	11320	43.90	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
129	20241108	090941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16290	-200	5	-1.21	113209200	6919	3.13	16490	16490	16260	21400	11550	16490	16361.14	-320	17283	16886	16203	15806	15123	17085	16005	61	4910	500	10220	10	1	12231342	1992	70.52	3.05	12	0.06	231.00	5342.00	57500	20240223	-71.67	10370	20231101	57.09	57500	-71.67	20240223	11800	38.05	20240104	57500	-71.67	20240223	11320	43.90	20231206	3.87	N	270660	500	61 억	N	N	305	N	N
130	20241107	160939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16490	970	2	6.25	3553869110	219200	441.81	15830	16600	15520	20150	10870	15520	16212.72	8655	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	2017	71.39	3.09	12	1.79	231.00	5342.00	57500	20240223	-71.32	10250	20231031	60.88	57500	-71.32	20240223	11800	39.75	20240104	57500	-71.32	20240223	11320	45.67	20231206	3.84	N	270660	500	61 억	N	N	305	N	N
131	20241107	150945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16440	920	2	5.93	3346078320	206579	416.37	15830	16600	15520	20150	10870	15520	16197.57	8632	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	2011	71.17	3.08	12	1.69	231.00	5342.00	57500	20240223	-71.41	10250	20231031	60.39	57500	-71.41	20240223	11800	39.32	20240104	57500	-71.41	20240223	11320	45.23	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
132	20241107	140948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16040	520	2	3.35	2674191450	165244	333.06	15830	16600	15520	20150	10870	15520	16183.29	-766	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1962	69.44	3.00	12	1.35	231.00	5342.00	57500	20240223	-72.10	10250	20231031	56.49	57500	-72.10	20240223	11800	35.93	20240104	57500	-72.10	20240223	11320	41.70	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
133	20241107	130948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16010	490	2	3.16	2174211240	133976	270.04	15830	16600	15520	20150	10870	15520	16228.36	-4709	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1958	69.31	3.00	12	1.10	231.00	5342.00	57500	20240223	-72.16	10250	20231031	56.20	57500	-72.16	20240223	11800	35.68	20240104	57500	-72.16	20240223	11320	41.43	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
134	20241107	120943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16130	610	2	3.93	1940415200	119454	240.77	15830	16600	15520	20150	10870	15520	16244.04	-6419	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1973	69.83	3.02	12	0.98	231.00	5342.00	57500	20240223	-71.95	10250	20231031	57.37	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	11320	42.49	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
135	20241107	110939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16030	510	2	3.29	1808794210	111295	224.32	15830	16600	15520	20150	10870	15520	16252.25	-7612	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1961	69.39	3.00	12	0.91	231.00	5342.00	57500	20240223	-72.12	10250	20231031	56.39	57500	-72.12	20240223	11800	35.85	20240104	57500	-72.12	20240223	11320	41.61	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
136	20241107	100941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16020	500	2	3.22	1643595080	100945	203.46	15830	16600	15520	20150	10870	15520	16282.09	-6086	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1959	69.35	3.00	12	0.83	231.00	5342.00	57500	20240223	-72.14	10250	20231031	56.29	57500	-72.14	20240223	11800	35.76	20240104	57500	-72.14	20240223	11320	41.52	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
137	20241107	090941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15720	200	2	1.29	29843780	1900	3.83	15830	15830	15600	20150	10870	15520	15707.25	-736	16240	15880	15640	15280	15040	15760	15160	61	4630	500	9620	10	1	12231342	1923	68.05	2.94	12	0.02	231.00	5342.00	57500	20240223	-72.66	10250	20231031	53.37	57500	-72.66	20240223	11800	33.22	20240104	57500	-72.66	20240223	11320	38.87	20231206	3.84	N	270660	500	61 억	N	N	395	N	N
138	20241106	160950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15520	-230	5	-1.46	777475890	49491	115.65	15850	16000	15400	20450	11030	15750	15709.46	-7690	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1898	67.19	2.91	12	0.40	231.00	5342.00	57500	20240223	-73.01	9810	20231030	58.21	57500	-73.01	20240223	11800	31.53	20240104	57500	-73.01	20240223	11320	37.10	20231206	3.86	N	270660	500	61 억	N	N	395	N	N
139	20241106	151019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15530	-220	5	-1.40	740072370	47089	110.04	15850	16000	15400	20450	11030	15750	15716.46	-6682	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1900	67.23	2.91	12	0.38	231.00	5342.00	57500	20240223	-72.99	9810	20231030	58.31	57500	-72.99	20240223	11800	31.61	20240104	57500	-72.99	20240223	11320	37.19	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
140	20241106	141009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15440	-310	5	-1.97	645151460	40977	95.75	15850	16000	15400	20450	11030	15750	15744.23	-7657	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1889	66.84	2.89	12	0.34	231.00	5342.00	57500	20240223	-73.15	9810	20231030	57.39	57500	-73.15	20240223	11800	30.85	20240104	57500	-73.15	20240223	11320	36.40	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
141	20241106	131019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15430	-320	5	-2.03	539901690	34161	79.83	15850	16000	15410	20450	11030	15750	15804.62	-8524	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1887	66.80	2.89	12	0.28	231.00	5342.00	57500	20240223	-73.17	9810	20231030	57.29	57500	-73.17	20240223	11800	30.76	20240104	57500	-73.17	20240223	11320	36.31	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
142	20241106	120947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	40	2	0.25	391780040	24662	57.63	15850	16000	15760	20450	11030	15750	15885.98	-7617	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1931	68.35	2.96	12	0.20	231.00	5342.00	57500	20240223	-72.54	9810	20231030	60.96	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11320	39.49	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
143	20241106	110951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15940	190	2	1.21	210582020	13240	30.94	15850	16000	15760	20450	11030	15750	15904.99	-975	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1950	69.00	2.98	12	0.11	231.00	5342.00	57500	20240223	-72.28	9810	20231030	62.49	57500	-72.28	20240223	11800	35.08	20240104	57500	-72.28	20240223	11320	40.81	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
144	20241106	100958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15950	200	2	1.27	131719790	8298	19.39	15850	15990	15760	20450	11030	15750	15873.68	-640	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1951	69.05	2.99	12	0.07	231.00	5342.00	57500	20240223	-72.26	9810	20231030	62.59	57500	-72.26	20240223	11800	35.17	20240104	57500	-72.26	20240223	11320	40.90	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
145	20241106	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15890	140	2	0.89	41770380	2638	6.16	15850	15930	15760	20450	11030	15750	15834.11	-1202	16156	15952	15706	15502	15256	16055	15605	61	4700	500	9760	10	1	12231342	1944	68.79	2.97	12	0.02	231.00	5342.00	57500	20240223	-72.37	9810	20231030	61.98	57500	-72.37	20240223	11800	34.66	20240104	57500	-72.37	20240223	11320	40.37	20231206	3.86	N	270660	500	61 억	N	N	81	N	N
146	20241105	160923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15750	230	2	1.48	669918710	42566	99.33	15560	15910	15460	20150	10870	15520	15738.36	7022	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1926	68.18	2.95	12	0.35	231.00	5342.00	57500	20240223	-72.61	9800	20231027	60.71	57500	-72.61	20240223	11800	33.47	20240104	57500	-72.61	20240223	11320	39.13	20231206	3.91	N	270660	500	61 억	N	N	81	N	N
147	20241105	150942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15820	300	2	1.93	616254740	39163	91.39	15560	15910	15460	20150	10870	15520	15735.64	7630	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1935	68.48	2.96	12	0.32	231.00	5342.00	57500	20240223	-72.49	9800	20231027	61.43	57500	-72.49	20240223	11800	34.07	20240104	57500	-72.49	20240223	11320	39.75	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
148	20241105	140937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15800	280	2	1.80	547814360	34827	81.27	15560	15910	15460	20150	10870	15520	15729.59	5489	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1933	68.40	2.96	12	0.28	231.00	5342.00	57500	20240223	-72.52	9800	20231027	61.22	57500	-72.52	20240223	11800	33.90	20240104	57500	-72.52	20240223	11320	39.58	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
149	20241105	130945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15840	320	2	2.06	456118470	29015	67.71	15560	15910	15460	20150	10870	15520	15720.10	5902	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1937	68.57	2.97	12	0.24	231.00	5342.00	57500	20240223	-72.45	9800	20231027	61.63	57500	-72.45	20240223	11800	34.24	20240104	57500	-72.45	20240223	11320	39.93	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
150	20241105	120935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15710	190	2	1.22	309525930	19762	46.12	15560	15770	15460	20150	10870	15520	15662.69	3405	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1922	68.01	2.94	12	0.16	231.00	5342.00	57500	20240223	-72.68	9800	20231027	60.31	57500	-72.68	20240223	11800	33.14	20240104	57500	-72.68	20240223	11320	38.78	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
151	20241105	110922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15690	170	2	1.10	250240410	15984	37.30	15560	15770	15460	20150	10870	15520	15655.69	1368	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1919	67.92	2.94	12	0.13	231.00	5342.00	57500	20240223	-72.71	9800	20231027	60.10	57500	-72.71	20240223	11800	32.97	20240104	57500	-72.71	20240223	11320	38.60	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
152	20241105	100930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15670	150	2	0.97	190715990	12182	28.43	15560	15770	15460	20150	10870	15520	15655.57	1350	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1917	67.84	2.93	12	0.10	231.00	5342.00	57500	20240223	-72.75	9800	20231027	59.90	57500	-72.75	20240223	11800	32.80	20240104	57500	-72.75	20240223	11320	38.43	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
153	20241105	090927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15640	120	2	0.77	38123920	2452	5.72	15560	15650	15460	20150	10870	15520	15548.10	-169	15946	15732	15426	15212	14906	15840	15320	61	4630	500	9620	10	1	12231342	1913	67.71	2.93	12	0.02	231.00	5342.00	57500	20240223	-72.80	9800	20231027	59.59	57500	-72.80	20240223	11800	32.54	20240104	57500	-72.80	20240223	11320	38.16	20231206	3.91	N	270660	500	61 억	N	N	28	N	N
154	20241104	160922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15520	270	2	1.77	655350830	42326	81.15	15120	15640	15120	19820	10680	15250	15483.40	16476	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1898	67.19	2.91	12	0.35	231.00	5342.00	57500	20240223	-73.01	9800	20231027	58.37	57500	-73.01	20240223	11800	31.53	20240104	57500	-73.01	20240223	11320	37.10	20231206	3.85	N	270660	500	61 억	N	N	28	N	N
155	20241104	150941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15470	220	2	1.44	612579410	39568	75.86	15120	15640	15120	19820	10680	15250	15481.69	14867	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1892	66.97	2.90	12	0.32	231.00	5342.00	57500	20240223	-73.10	9800	20231027	57.86	57500	-73.10	20240223	11800	31.10	20240104	57500	-73.10	20240223	11320	36.66	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
156	20241104	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15530	280	2	1.84	564969800	36497	69.98	15120	15640	15120	19820	10680	15250	15479.90	14919	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1900	67.23	2.91	12	0.30	231.00	5342.00	57500	20240223	-72.99	9800	20231027	58.47	57500	-72.99	20240223	11800	31.61	20240104	57500	-72.99	20240223	11320	37.19	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
157	20241104	130856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15600	350	2	2.30	516600950	33385	64.01	15120	15640	15120	19820	10680	15250	15474.04	13895	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1908	67.53	2.92	12	0.27	231.00	5342.00	57500	20240223	-72.87	9800	20231027	59.18	57500	-72.87	20240223	11800	32.20	20240104	57500	-72.87	20240223	11320	37.81	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
158	20241104	120910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15500	250	2	1.64	450550780	29144	55.88	15120	15640	15120	19820	10680	15250	15459.47	12745	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1896	67.10	2.90	12	0.24	231.00	5342.00	57500	20240223	-73.04	9800	20231027	58.16	57500	-73.04	20240223	11800	31.36	20240104	57500	-73.04	20240223	11320	36.93	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
159	20241104	110904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15530	280	2	1.84	389795020	25230	48.37	15120	15640	15120	19820	10680	15250	15449.66	11895	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1900	67.23	2.91	12	0.21	231.00	5342.00	57500	20240223	-72.99	9800	20231027	58.47	57500	-72.99	20240223	11800	31.61	20240104	57500	-72.99	20240223	11320	37.19	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
160	20241104	100853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15610	360	2	2.36	272252510	17681	33.90	15120	15640	15120	19820	10680	15250	15398.03	6233	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1909	67.58	2.92	12	0.14	231.00	5342.00	57500	20240223	-72.85	9800	20231027	59.29	57500	-72.85	20240223	11800	32.29	20240104	57500	-72.85	20240223	11320	37.90	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
161	20241104	090906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15300	50	2	0.33	43550310	2867	5.50	15120	15380	15120	19820	10680	15250	15190.20	738	15776	15512	15356	15092	14936	15435	15015	61	4570	500	9450	10	1	12231342	1871	66.23	2.86	12	0.02	231.00	5342.00	57500	20240223	-73.39	9800	20231027	56.12	57500	-73.39	20240223	11800	29.66	20240104	57500	-73.39	20240223	11320	35.16	20231206	3.85	N	270660	500	61 억	N	N	0	N	N
162	20241101	160835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15250	-470	5	-2.99	790195490	51628	52.53	15620	15620	15200	20400	11010	15720	15306.04	-13392	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1865	66.02	2.85	12	0.42	231.00	5342.00	57500	20240223	-73.48	9800	20231027	55.61	57500	-73.48	20240223	11800	29.24	20240104	57500	-73.48	20240223	10370	47.06	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
163	20241101	150854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15210	-510	5	-3.24	740517880	48365	49.21	15620	15620	15200	20400	11010	15720	15311.03	-12986	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1860	65.84	2.85	12	0.40	231.00	5342.00	57500	20240223	-73.55	9800	20231027	55.20	57500	-73.55	20240223	11800	28.90	20240104	57500	-73.55	20240223	10370	46.67	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
164	20241101	140822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15260	-460	5	-2.93	640061660	41769	42.50	15620	15620	15200	20400	11010	15720	15323.84	-10219	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1867	66.06	2.86	12	0.34	231.00	5342.00	57500	20240223	-73.46	9800	20231027	55.71	57500	-73.46	20240223	11800	29.32	20240104	57500	-73.46	20240223	10370	47.16	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
165	20241101	131017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15340	-380	5	-2.42	571611310	37289	37.94	15620	15620	15200	20400	11010	15720	15329.22	-6983	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1876	66.41	2.87	12	0.30	231.00	5342.00	57500	20240223	-73.32	9800	20231027	56.53	57500	-73.32	20240223	11800	30.00	20240104	57500	-73.32	20240223	10370	47.93	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
166	20241101	121018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15270	-450	5	-2.86	556093500	36275	36.91	15620	15620	15200	20400	11010	15720	15329.94	-6767	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1868	66.10	2.86	12	0.30	231.00	5342.00	57500	20240223	-73.44	9800	20231027	55.82	57500	-73.44	20240223	11800	29.41	20240104	57500	-73.44	20240223	10370	47.25	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
167	20241101	111014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15300	-420	5	-2.67	412630680	26870	27.34	15620	15620	15240	20400	11010	15720	15356.56	-3327	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1871	66.23	2.86	12	0.22	231.00	5342.00	57500	20240223	-73.39	9800	20231027	56.12	57500	-73.39	20240223	11800	29.66	20240104	57500	-73.39	20240223	10370	47.54	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
168	20241101	101015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15360	-360	5	-2.29	140541900	9103	9.26	15620	15620	15350	20400	11010	15720	15439.08	-3881	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1879	66.49	2.88	12	0.07	231.00	5342.00	57500	20240223	-73.29	9800	20231027	56.73	57500	-73.29	20240223	11800	30.17	20240104	57500	-73.29	20240223	10370	48.12	20231101	3.82	N	270660	500	61 억	N	N	0	N	N
169	20241101	091012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15470	-250	5	-1.59	43900950	2839	2.89	15620	15620	15350	20400	11010	15720	15463.53	-800	17066	16392	15776	15102	14486	16730	15440	61	4680	500	9740	10	1	12231342	1892	66.97	2.90	12	0.02	231.00	5342.00	57500	20240223	-73.10	9800	20231027	57.86	57500	-73.10	20240223	11800	31.10	20240104	57500	-73.10	20240223	10370	49.18	20231101	3.82	N	270660	500	61 억	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History